Historical Stock Price
| Home |
| Free Dividend Report |
| SPIL Dividend History |
| SPIL Historical Stock Prices |
| Preferred Stock Newsletter |
| SPIL Options Chain |
| Stock Message Boards |
SPIL (SPIL) has the following price history information. Looking back at SPIL historical stock prices for the last five trading days, on April 11, 2018, SPIL opened at $8.66, traded as high as $8.70 and as low as $8.63, and closed at $8.70. Trading volume was a total of 37.20K shares. On April 12, 2018, SPIL opened at $8.69, traded as high as $8.69 and as low as $8.61, and closed at $8.65. Trading volume was a total of 1.38M shares. On April 13, 2018, SPIL opened at $8.69, traded as high as $8.69 and as low as $8.59, and closed at $8.60. Trading volume was a total of 50.80K shares. On April 16, 2018, SPIL opened at $8.58, traded as high as $8.64 and as low as $8.58, and closed at $8.58. Trading volume was a total of 135.40K shares. On April 17, 2018, SPIL opened at $8.54, traded as high as $8.62 and as low as $8.43, and closed at $8.59. Trading volume was a total of 848.70K shares.
SPIL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPIL shares, starting with a $10,000 purchase of SPIL, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2018 | ||
| Start price/share: | $6.96 | ||
| End price/share: | $8.59 | ||
| Starting shares: | 1,436.78 | ||
| Ending shares: | 1,795.51 | ||
| Dividends reinvested/share: | $1.66 | ||
| Total return: | 54.23% | ||
| Average Annual Total Return: | 11.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,421.09 | ||
| Years: | 3.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2018 | ||
| Start price/share: | $6.96 | ||
| End price/share: | $8.59 | ||
| Dividends collected/share: | $1.66 | ||
| Total return: | 47.21% | ||
| Average Annual Total Return: | 10.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,721.42 | ||
| Years: | 3.99 | ||
 | |||||
| SPIL Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2018 | $8.66 | $8.70 | $8.63 | $8.70 | 37.20K |
| 04/12/2018 | $8.69 | $8.69 | $8.61 | $8.65 | 1.38M |
| 04/13/2018 | $8.69 | $8.69 | $8.59 | $8.60 | 50.80K |
| 04/16/2018 | $8.58 | $8.64 | $8.58 | $8.58 | 135.40K |
| 04/17/2018 | $8.54 | $8.62 | $8.43 | $8.59 | 848.70K |
|
| About SPIL |
| Siliconware Precision Industries is an independent provider of semiconductor packaging and testing services. Co. is mainly engaged in the assembly, testing and turnkey services of integrated circuits. Co. offers packaging and testing solutions, including advanced packages, substrate packages, lead-frame packages, and testing services for logic and mixed signal devices. Co. also offers its customers turnkey service, from packaging and testing to shipment service. |
| SPIL Historical Closing Prices | |
| Date | Close |
| 04/11/2018 | $8.70 |
| 04/12/2018 | $8.65 |
| 04/13/2018 | $8.60 |
| 04/16/2018 | $8.58 |
| 04/17/2018 | $8.59 |
| Technology Historical Prices |
| SPIL is categorized under the Technology sector; below are some other companies in the same sector:
SPIR Historical Stock Prices
|
Free SPIL Email Alerts:
SPIL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.